Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 0.55 | 0.6 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 91,211 |
6 Jun 2017 | USD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 24,292 |
5 Jun 2017 | USD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 88,152 |
2 Jun 2017 | USD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 30,885 |
1 Jun 2017 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 46,733 |
31 May 2017 | USD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 68,695 |
30 May 2017 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 21,774 |
29 May 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 27,400 |
25 May 2017 | USD | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 162,957 |
24 May 2017 | USD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 87,046 |
23 May 2017 | USD | 0.54 | 0.57 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 114,581 |
22 May 2017 | USD | 0.45 | 0.54 | 0.45 | 0.53 | 0.53 | +0.09 (+20.45%) | 160,064 |
19 May 2017 | USD | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 79,745 |
18 May 2017 | USD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 17,606 |
17 May 2017 | USD | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 40,031 |
16 May 2017 | USD | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 30,212 |
15 May 2017 | USD | 0.5 | 0.5 | 0.4 | 0.45 | 0.45 | -0.05 (-10%) | 144,005 |
12 May 2017 | USD | 0.48 | 0.59 | 0.45 | 0.5 | 0.5 | +0.04 (+8.70%) | 672,623 |
11 May 2017 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 41,181 |
10 May 2017 | USD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 51,315 |
9 May 2017 | USD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 15,946 |
8 May 2017 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,168 |
5 May 2017 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 44,024 |
4 May 2017 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 32,133 |
3 May 2017 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 15,580 |
2 May 2017 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 21,818 |
1 May 2017 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 32,291 |
28 Apr 2017 | USD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 28,282 |
27 Apr 2017 | USD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 25,913 |